KissMeData/383800/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,205500,634066150,6760,6760,6760,6760,498
20240417,205400,634066150,6760,6760,6760,6760,0
20240417,205300,634066150,6760,6760,6760,6760,0
20240417,205200,634066150,6760,6760,6760,6760,0
20240417,205100,634066150,6760,6760,6760,6760,0
20240417,205000,634066150,6760,6760,6760,6760,0
20240417,204900,634066150,6760,6760,6760,6760,0
20240417,204800,634066150,6760,6760,6760,6760,0
20240417,204700,634066150,6760,6760,6760,6760,0
20240417,204600,634066150,6760,6760,6760,6760,0
20240417,204500,634066150,6760,6760,6760,6760,0
20240417,204400,634066150,6760,6760,6760,6760,0
20240417,204300,634066150,6760,6760,6760,6760,0
20240417,204200,634066150,6760,6760,6760,6760,0
20240417,204100,634066150,6760,6760,6760,6760,0
20240417,204000,634066150,6760,6760,6760,6760,0
20240417,203900,634066150,6760,6760,6760,6760,0
20240417,203800,634066150,6760,6760,6760,6760,0
20240417,203700,634066150,6760,6760,6760,6760,0
20240417,203600,634066150,6760,6760,6760,6760,0
20240417,203500,634066150,6760,6760,6760,6760,0
20240417,203400,634066150,6760,6760,6760,6760,0
20240417,203300,634066150,6760,6760,6760,6760,0
20240417,203200,634066150,6760,6760,6760,6760,0
20240417,203100,634066150,6760,6760,6760,6760,0
20240417,203000,634066150,6760,6760,6760,6760,0
20240417,202900,634066150,6760,6760,6760,6760,0
20240417,202800,634066150,6760,6760,6760,6760,0
20240417,202700,634066150,6760,6760,6760,6760,0
20240417,202600,634066150,6760,6760,6760,6760,0
20240417,202500,634066150,6760,6760,6760,6760,498
20240417,202400,634066150,6760,6760,6760,6760,0
20240417,202300,634066150,6760,6760,6760,6760,0
20240417,202200,634066150,6760,6760,6760,6760,0
20240417,202100,634066150,6760,6760,6760,6760,0
20240417,202000,634066150,6760,6760,6760,6760,0
20240417,201900,634066150,6760,6760,6760,6760,0
20240417,201800,634066150,6760,6760,6760,6760,0
20240417,201700,634066150,6760,6760,6760,6760,0
20240417,201600,634066150,6760,6760,6760,6760,0
20240417,201500,634066150,6760,6760,6760,6760,0
20240417,201400,634066150,6760,6760,6760,6760,0
20240417,201300,634066150,6760,6760,6760,6760,0
20240417,201200,634066150,6760,6760,6760,6760,0
20240417,201100,634066150,6760,6760,6760,6760,0
20240417,201000,634066150,6760,6760,6760,6760,0
20240417,200900,634066150,6760,6760,6760,6760,0
20240417,200800,634066150,6760,6760,6760,6760,0
20240417,200700,634066150,6760,6760,6760,6760,0
20240417,200600,634066150,6760,6760,6760,6760,0
20240417,200500,634066150,6760,6760,6760,6760,0
20240417,200400,634066150,6760,6760,6760,6760,0
20240417,200300,634066150,6760,6760,6760,6760,0
20240417,200200,634066150,6760,6760,6760,6760,0
20240417,200100,634066150,6760,6760,6760,6760,0
20240417,200000,634066150,6760,6760,6760,6760,0
20240417,195900,634066150,6760,6760,6760,6760,0
20240417,195800,634066150,6760,6760,6760,6760,0
20240417,195700,634066150,6760,6760,6760,6760,0
20240417,195600,634066150,6760,6760,6760,6760,0
20240417,195500,634066150,6760,6760,6760,6760,498
20240417,195400,634066150,6760,6760,6760,6760,0
20240417,195300,634066150,6760,6760,6760,6760,0
20240417,195200,634066150,6760,6760,6760,6760,0
20240417,195100,634066150,6760,6760,6760,6760,0
20240417,195000,634066150,6760,6760,6760,6760,0
20240417,194900,634066150,6760,6760,6760,6760,0
20240417,194800,634066150,6760,6760,6760,6760,0
20240417,194700,634066150,6760,6760,6760,6760,0
20240417,194600,634066150,6760,6760,6760,6760,0
20240417,194500,634066150,6760,6760,6760,6760,0
20240417,194400,634066150,6760,6760,6760,6760,0
20240417,194300,634066150,6760,6760,6760,6760,0
20240417,194200,634066150,6760,6760,6760,6760,0
20240417,194100,634066150,6760,6760,6760,6760,0
20240417,194000,634066150,6760,6760,6760,6760,0
20240417,193900,634066150,6760,6760,6760,6760,0
20240417,193800,634066150,6760,6760,6760,6760,0
20240417,193700,634066150,6760,6760,6760,6760,0
20240417,193600,634066150,6760,6760,6760,6760,0
20240417,193500,634066150,6760,6760,6760,6760,0
20240417,193400,634066150,6760,6760,6760,6760,0
20240417,193300,634066150,6760,6760,6760,6760,0
20240417,193200,634066150,6760,6760,6760,6760,0
20240417,193100,634066150,6760,6760,6760,6760,0
20240417,193000,634066150,6760,6760,6760,6760,0
20240417,192900,634066150,6760,6760,6760,6760,0
20240417,192800,634066150,6760,6760,6760,6760,0
20240417,192700,634066150,6760,6760,6760,6760,0
20240417,192600,634066150,6760,6760,6760,6760,0
20240417,192500,634066150,6760,6760,6760,6760,498
20240417,192400,634066150,6760,6760,6760,6760,0
20240417,192300,634066150,6760,6760,6760,6760,0
20240417,192200,634066150,6760,6760,6760,6760,0
20240417,192100,634066150,6760,6760,6760,6760,0
20240417,192000,634066150,6760,6760,6760,6760,0
20240417,191900,634066150,6760,6760,6760,6760,0
20240417,191800,634066150,6760,6760,6760,6760,0
20240417,191700,634066150,6760,6760,6760,6760,0
20240417,191600,634066150,6760,6760,6760,6760,0
20240417,191500,634066150,6760,6760,6760,6760,0
20240417,191400,634066150,6760,6760,6760,6760,0
20240417,191300,634066150,6760,6760,6760,6760,0
20240417,191200,634066150,6760,6760,6760,6760,0
20240417,191100,634066150,6760,6760,6760,6760,0
20240417,191000,634066150,6760,6760,6760,6760,0
20240417,190900,634066150,6760,6760,6760,6760,0
20240417,190800,634066150,6760,6760,6760,6760,0
20240417,190700,634066150,6760,6760,6760,6760,0
20240417,190600,634066150,6760,6760,6760,6760,0
20240417,190500,634066150,6760,6760,6760,6760,0
20240417,190400,634066150,6760,6760,6760,6760,0
20240417,190300,634066150,6760,6760,6760,6760,0
20240417,190200,634066150,6760,6760,6760,6760,0
20240417,190100,634066150,6760,6760,6760,6760,0
20240417,190000,634066150,6760,6760,6760,6760,0
20240417,185900,634066150,6760,6760,6760,6760,0
20240417,185800,634066150,6760,6760,6760,6760,0
20240417,185700,634066150,6760,6760,6760,6760,0
20240417,185600,634066150,6760,6760,6760,6760,0
20240417,185500,634066150,6760,6760,6760,6760,498
20240417,185400,634066150,6760,6760,6760,6760,0
20240417,185300,634066150,6760,6760,6760,6760,0
20240417,185200,634066150,6760,6760,6760,6760,0
20240417,185100,634066150,6760,6760,6760,6760,0
20240417,185000,634066150,6760,6760,6760,6760,0
20240417,184900,634066150,6760,6760,6760,6760,0
20240417,184800,634066150,6760,6760,6760,6760,0
20240417,184700,634066150,6760,6760,6760,6760,0
20240417,184600,634066150,6760,6760,6760,6760,0
20240417,184500,634066150,6760,6760,6760,6760,0
20240417,184400,634066150,6760,6760,6760,6760,0
20240417,184300,634066150,6760,6760,6760,6760,0
20240417,184200,634066150,6760,6760,6760,6760,0
20240417,184100,634066150,6760,6760,6760,6760,0
20240417,184000,634066150,6760,6760,6760,6760,0
20240417,183900,634066150,6760,6760,6760,6760,0
20240417,183800,634066150,6760,6760,6760,6760,0
20240417,183700,634066150,6760,6760,6760,6760,0
20240417,183600,634066150,6760,6760,6760,6760,0
20240417,183500,634066150,6760,6760,6760,6760,0
20240417,183400,634066150,6760,6760,6760,6760,0
20240417,183300,634066150,6760,6760,6760,6760,0
20240417,183200,634066150,6760,6760,6760,6760,0
20240417,183100,634066150,6760,6760,6760,6760,0
20240417,183000,634066150,6760,6760,6760,6760,0
20240417,182900,634066150,6760,6760,6760,6760,0
20240417,182800,634066150,6760,6760,6760,6760,0
20240417,182700,634066150,6760,6760,6760,6760,0
20240417,182600,634066150,6760,6760,6760,6760,0
20240417,182500,634066150,6760,6760,6760,6760,498
20240417,182400,634066150,6760,6760,6760,6760,0
20240417,182300,634066150,6760,6760,6760,6760,0
20240417,182200,634066150,6760,6760,6760,6760,0
20240417,182100,634066150,6760,6760,6760,6760,0
20240417,182000,634066150,6760,6760,6760,6760,0
20240417,181900,634066150,6760,6760,6760,6760,0
20240417,181800,634066150,6760,6760,6760,6760,0
20240417,181700,634066150,6760,6760,6760,6760,0
20240417,181600,634066150,6760,6760,6760,6760,0
20240417,181500,634066150,6760,6760,6760,6760,0
20240417,181400,634066150,6760,6760,6760,6760,0
20240417,181300,634066150,6760,6760,6760,6760,0
20240417,181200,634066150,6760,6760,6760,6760,0
20240417,181100,634066150,6760,6760,6760,6760,0
20240417,181000,634066150,6760,6760,6760,6760,0
20240417,180900,634066150,6760,6760,6760,6760,0
20240417,180800,634066150,6760,6760,6760,6760,0
20240417,180700,634066150,6760,6760,6760,6760,0
20240417,180600,634066150,6760,6760,6760,6760,0
20240417,180500,634066150,6760,6760,6760,6760,0
20240417,180400,634066150,6760,6760,6760,6760,0
20240417,180300,634066150,6760,6760,6760,6760,0
20240417,180200,634066150,6760,6760,6760,6760,0
20240417,180100,634066150,6760,6760,6760,6760,0
20240417,180000,634066150,6760,6760,6760,6760,0
20240417,175900,634066150,6760,6760,6760,6760,0
20240417,175800,634066150,6760,6760,6760,6760,0
20240417,175700,634066150,6760,6760,6760,6760,0
20240417,175600,634066150,6760,6760,6760,6760,0
20240417,175500,634066150,6760,6760,6760,6760,498
20240417,175400,634066150,6760,6760,6760,6760,0
20240417,175300,634066150,6760,6760,6760,6760,0
20240417,175200,634066150,6760,6760,6760,6760,0
20240417,175100,634066150,6760,6760,6760,6760,0
20240417,175000,634066150,6760,6760,6760,6760,0
20240417,174900,634066150,6760,6760,6760,6760,0
20240417,174800,634066150,6760,6760,6760,6760,0
20240417,174700,634066150,6760,6760,6760,6760,0
20240417,174600,634066150,6760,6760,6760,6760,0
20240417,174500,634066150,6760,6760,6760,6760,0
20240417,174400,634066150,6760,6760,6760,6760,0
20240417,174300,634066150,6760,6760,6760,6760,0
20240417,174200,634066150,6760,6760,6760,6760,0
20240417,174100,634066150,6760,6760,6760,6760,0
20240417,174000,634066150,6760,6760,6760,6760,0
20240417,173900,634066150,6760,6760,6760,6760,0
20240417,173800,634066150,6760,6760,6760,6760,0
20240417,173700,634066150,6760,6760,6760,6760,0
20240417,173600,634066150,6760,6760,6760,6760,0
20240417,173500,634066150,6760,6760,6760,6760,0
20240417,173400,634066150,6760,6760,6760,6760,0
20240417,173300,634066150,6760,6760,6760,6760,0
20240417,173200,634066150,6760,6760,6760,6760,0
20240417,173100,634066150,6760,6760,6760,6760,0
20240417,173000,634066150,6760,6760,6760,6760,0
20240417,172900,634066150,6760,6760,6760,6760,0
20240417,172800,634066150,6760,6760,6760,6760,0
20240417,172700,634066150,6760,6760,6760,6760,0
20240417,172600,634066150,6760,6760,6760,6760,0
20240417,172500,634066150,6760,6760,6760,6760,498
20240417,172400,634066150,6760,6760,6760,6760,0
20240417,172300,634066150,6760,6760,6760,6760,0
20240417,172200,634066150,6760,6760,6760,6760,0
20240417,172100,634066150,6760,6760,6760,6760,0
20240417,172000,634066150,6760,6760,6760,6760,0
20240417,171900,634066150,6760,6760,6760,6760,0
20240417,171800,634066150,6760,6760,6760,6760,0
20240417,171700,634066150,6760,6760,6760,6760,0
20240417,171600,634066150,6760,6760,6760,6760,0
20240417,171500,634066150,6760,6760,6760,6760,0
20240417,171400,634066150,6760,6760,6760,6760,0
20240417,171300,634066150,6760,6760,6760,6760,0
20240417,171200,634066150,6760,6760,6760,6760,0
20240417,171100,634066150,6760,6760,6760,6760,0
20240417,171000,634066150,6760,6760,6760,6760,0
20240417,170900,634066150,6760,6760,6760,6760,0
20240417,170800,634066150,6760,6760,6760,6760,0
20240417,170700,634066150,6760,6760,6760,6760,0
20240417,170600,634066150,6760,6760,6760,6760,0
20240417,170500,634066150,6760,6760,6760,6760,0
20240417,170400,634066150,6760,6760,6760,6760,0
20240417,170300,634066150,6760,6760,6760,6760,0
20240417,170200,634066150,6760,6760,6760,6760,0
20240417,170100,634066150,6760,6760,6760,6760,0
20240417,170000,634066150,6760,6760,6760,6760,0
20240417,165900,634066150,6760,6760,6760,6760,0
20240417,165800,634066150,6760,6760,6760,6760,0
20240417,165700,634066150,6760,6760,6760,6760,0
20240417,165600,634066150,6760,6760,6760,6760,0
20240417,165500,634066150,6760,6760,6760,6760,498
20240417,165400,634066150,6760,6760,6760,6760,0
20240417,165300,634066150,6760,6760,6760,6760,0
20240417,165200,634066150,6760,6760,6760,6760,0
20240417,165100,634066150,6760,6760,6760,6760,0
20240417,165000,634066150,6760,6760,6760,6760,0
20240417,164900,634066150,6760,6760,6760,6760,0
20240417,164800,634066150,6760,6760,6760,6760,0
20240417,164700,634066150,6760,6760,6760,6760,0
20240417,164600,634066150,6760,6760,6760,6760,0
20240417,164500,634066150,6760,6760,6760,6760,0
20240417,164400,634066150,6760,6760,6760,6760,0
20240417,164300,634066150,6760,6760,6760,6760,0
20240417,164200,634066150,6760,6760,6760,6760,0
20240417,164100,634066150,6760,6760,6760,6760,0
20240417,164000,634066150,6760,6760,6760,6760,0
20240417,163900,634066150,6760,6760,6760,6760,0
20240417,163800,634066150,6760,6760,6760,6760,0
20240417,163700,634066150,6760,6760,6760,6760,0
20240417,163600,634066150,6760,6760,6760,6760,0
20240417,163500,634066150,6760,6760,6760,6760,0
20240417,163400,634066150,6760,6760,6760,6760,0
20240417,163300,634066150,6760,6760,6760,6760,0
20240417,163200,634066150,6760,6760,6760,6760,0
20240417,163100,634066150,6760,6760,6760,6760,0
20240417,163000,634066150,6760,6760,6760,6760,0
20240417,162900,634066150,6760,6760,6760,6760,0
20240417,162800,634066150,6760,6760,6760,6760,0
20240417,162700,634066150,6760,6760,6760,6760,0
20240417,162600,634066150,6760,6760,6760,6760,0
20240417,162500,634066150,6760,6760,6760,6760,498
20240417,162400,634066150,6760,6760,6760,6760,0
20240417,162300,634066150,6760,6760,6760,6760,0
20240417,162200,634066150,6760,6760,6760,6760,0
20240417,162100,634066150,6760,6760,6760,6760,0
20240417,162000,634066150,6760,6760,6760,6760,0
20240417,161900,634066150,6760,6760,6760,6760,0
20240417,161800,634066150,6760,6760,6760,6760,0
20240417,161700,634066150,6760,6760,6760,6760,0
20240417,161600,634066150,6760,6760,6760,6760,0
20240417,161500,634066150,6760,6760,6760,6760,0
20240417,161400,634066150,6760,6760,6760,6760,0
20240417,161300,634066150,6760,6760,6760,6760,0
20240417,161200,634066150,6760,6760,6760,6760,0
20240417,161100,634066150,6760,6760,6760,6760,0
20240417,161000,634066150,6760,6760,6760,6760,0
20240417,160900,634066150,6760,6760,6760,6760,0
20240417,160800,634066150,6760,6760,6760,6760,0
20240417,160700,634066150,6760,6760,6760,6760,0
20240417,160600,634066150,6760,6760,6760,6760,0
20240417,160500,634066150,6760,6760,6760,6760,0
20240417,160400,634066150,6760,6760,6760,6760,0
20240417,160300,634066150,6760,6760,6760,6760,0
20240417,160200,634066150,6760,6760,6760,6760,0
20240417,160100,634066150,6760,6760,6760,6760,0
20240417,160000,634066150,6760,6760,6760,6760,0
20240417,155900,634066150,6760,6760,6760,6760,0
20240417,155800,634066150,6760,6760,6760,6760,0
20240417,155700,634066150,6760,6760,6760,6760,0
20240417,155600,634066150,6760,6760,6760,6760,0
20240417,155500,634066150,6760,6760,6760,6760,498
20240417,155400,634066150,6760,6760,6760,6760,0
20240417,155300,634066150,6760,6760,6760,6760,0
20240417,155200,634066150,6760,6760,6760,6760,0
20240417,155100,634066150,6760,6760,6760,6760,0
20240417,155000,634066150,6760,6760,6760,6760,0
20240417,154900,634066150,6760,6760,6760,6760,0
20240417,154800,634066150,6760,6760,6760,6760,0
20240417,154700,634066150,6760,6760,6760,6760,0
20240417,154600,634066150,6760,6760,6760,6760,0
20240417,154500,634066150,6760,6760,6760,6760,0
20240417,154400,634066150,6760,6760,6760,6760,0
20240417,154300,634066150,6760,6760,6760,6760,0
20240417,154200,634066150,6760,6760,6760,6760,0
20240417,154100,634066150,6760,6760,6760,6760,0
20240417,154000,634066150,6760,6760,6760,6760,0
20240417,153900,634066150,6760,6760,6760,6760,0
20240417,153800,634066150,6760,6760,6760,6760,0
20240417,153700,634066150,6760,6760,6760,6760,0
20240417,153600,634066150,6760,6760,6760,6760,0
20240417,153500,634066150,6760,6760,6760,6760,0
20240417,153400,634066150,6760,6760,6760,6760,0
20240417,153300,634066150,6760,6760,6760,6760,0
20240417,153200,634066150,6760,6760,6760,6760,0
20240417,153100,634066150,6760,6760,6760,6760,0
20240417,153000,634066150,6760,6760,6760,6760,498
20240417,152900,630699670,6770,6770,6770,6770,0
20240417,152800,630699670,6770,6770,6770,6770,0
20240417,152700,630699670,6770,6770,6770,6770,0
20240417,152600,630699670,6770,6770,6770,6770,0
20240417,152500,630699670,6770,6770,6770,6770,0
20240417,152400,630699670,6770,6770,6770,6770,0
20240417,152300,630699670,6770,6770,6770,6770,0
20240417,152200,630699670,6770,6770,6770,6770,0
20240417,152100,630699670,6770,6770,6770,6770,0
20240417,152000,630699670,6770,6770,6770,6770,0
20240417,151900,630699670,6770,6770,6770,6770,0
20240417,151800,630699670,6770,6770,6770,6770,0
20240417,151700,630699670,6770,6770,6770,6770,25
20240417,151600,630530420,6770,6770,6770,6770,3
20240417,151500,630510110,6780,6780,6780,6780,7
20240417,151400,630462650,6780,6780,6780,6780,6
20240417,151300,630421970,6760,6760,6760,6760,0
20240417,151200,630421970,6760,6760,6760,6760,0
20240417,151100,630421970,6760,6760,6760,6760,719
20240417,151000,625561530,6780,6780,6780,6780,4
20240417,150900,625534410,6760,6770,6770,6760,21
20240417,150800,625392330,6770,6770,6770,6770,0
20240417,150700,625392330,6770,6760,6770,6760,511
20240417,150600,621937860,6760,6760,6760,6760,24
20240417,150500,621775620,6760,6760,6760,6760,0
20240417,150400,621775620,6760,6770,6770,6760,1041
20240417,150300,614734870,6770,6770,6770,6770,1
20240417,150200,614728100,6770,6770,6770,6770,10
20240417,150100,614660400,6780,6770,6780,6770,888
20240417,150000,608639860,6770,6770,6770,6770,10
20240417,145900,608572160,6770,6770,6770,6770,20
20240417,145800,608436760,6770,6770,6770,6770,0
20240417,145700,608436760,6770,6770,6780,6770,47
20240417,145600,608118300,6770,6770,6770,6770,10
20240417,145500,608050600,6780,6770,6780,6770,31
20240417,145400,607840580,6770,6770,6770,6770,6
20240417,145300,607799960,6780,6780,6780,6780,0
20240417,145200,607799960,6780,6780,6780,6770,616
20240417,145100,603629480,6770,6770,6770,6770,0
20240417,145000,603629480,6770,6770,6770,6770,0
20240417,144900,603629480,6770,6770,6770,6770,3
20240417,144800,603609170,6770,6770,6770,6770,0
20240417,144700,603609170,6770,6770,6770,6770,0
20240417,144600,603609170,6770,6770,6770,6770,0
20240417,144500,603609170,6770,6770,6770,6770,0
20240417,144400,603609170,6770,6770,6770,6770,175
20240417,144300,602424420,6770,6770,6770,6770,0
20240417,144200,602424420,6770,6770,6770,6770,0
20240417,144100,602424420,6770,6770,6770,6770,0
20240417,144000,602424420,6770,6770,6770,6770,0
20240417,143900,602424420,6770,6770,6770,6770,0
20240417,143800,602424420,6770,6770,6770,6770,0
20240417,143700,602424420,6770,6770,6770,6770,42
20240417,143600,602140080,6770,6770,6770,6770,0
20240417,143500,602140080,6770,6770,6770,6770,788
20240417,143400,596805320,6780,6780,6780,6780,100
20240417,143300,596127320,6780,6780,6780,6780,1
20240417,143200,596120540,6780,6780,6780,6780,4
20240417,143100,596093420,6780,6780,6780,6780,45
20240417,143000,595788320,6770,6770,6770,6770,0
20240417,142900,595788320,6770,6770,6770,6770,0
20240417,142800,595788320,6770,6780,6780,6770,31
20240417,142700,595578440,6770,6770,6770,6770,0
20240417,142600,595578440,6770,6770,6770,6770,70
20240417,142500,595104540,6780,6780,6780,6780,3
20240417,142400,595084200,6780,6780,6780,6780,0
20240417,142300,595084200,6780,6780,6780,6780,131
20240417,142200,594196020,6780,6780,6780,6780,17
20240417,142100,594080760,6780,6780,6780,6780,214
20240417,142000,592629840,6780,6780,6780,6780,9
20240417,141900,592568820,6780,6780,6780,6780,0
20240417,141800,592568820,6780,6780,6780,6780,240
20240417,141700,590941620,6770,6770,6770,6770,0
20240417,141600,590941620,6770,6770,6770,6770,0
20240417,141500,590941620,6770,6770,6770,6770,0
20240417,141400,590941620,6770,6780,6780,6770,270
20240417,141300,589112020,6780,6780,6780,6780,0
20240417,141200,589112020,6780,6780,6780,6780,322
20240417,141100,586928860,6780,6780,6780,6780,5
20240417,141000,586894960,6780,6780,6780,6780,0
20240417,140900,586894960,6780,6780,6780,6780,0
20240417,140800,586894960,6780,6780,6780,6780,0
20240417,140700,586894960,6780,6780,6780,6780,78
20240417,140600,586366120,6780,6780,6780,6780,302
20240417,140500,584318560,6780,6780,6780,6780,0
20240417,140400,584318560,6780,6780,6780,6780,30
20240417,140300,584115160,6780,6780,6780,6780,0
20240417,140200,584115160,6780,6780,6780,6780,0
20240417,140100,584115160,6780,6780,6780,6780,11
20240417,140000,584040580,6780,6780,6780,6780,3
20240417,135900,584020240,6770,6770,6770,6770,0
20240417,135800,584020240,6770,6770,6770,6770,0
20240417,135700,584020240,6770,6770,6770,6770,10
20240417,135600,583952540,6770,6770,6770,6770,0
20240417,135500,583952540,6770,6770,6770,6770,0
20240417,135400,583952540,6770,6770,6770,6770,0
20240417,135300,583952540,6770,6770,6770,6770,0
20240417,135200,583952540,6770,6770,6770,6770,118
20240417,135100,583153680,6770,6770,6770,6770,17
20240417,135000,583038590,6770,6770,6770,6770,16
20240417,134900,582930270,6770,6780,6780,6770,3
20240417,134800,582909940,6780,6780,6780,6780,0
20240417,134700,582909940,6780,6780,6780,6780,0
20240417,134600,582909940,6780,6780,6780,6780,0
20240417,134500,582909940,6780,6780,6780,6780,73
20240417,134400,582415000,6780,6780,6780,6780,0
20240417,134300,582415000,6780,6780,6780,6780,184
20240417,134200,581167480,6780,6780,6780,6780,0
20240417,134100,581167480,6780,6780,6780,6780,2
20240417,134000,581153920,6780,6770,6780,6770,103
20240417,133900,580455610,6770,6770,6770,6770,0
20240417,133800,580455610,6770,6770,6770,6770,30
20240417,133700,580252510,6780,6770,6780,6770,123
20240417,133600,579418670,6770,6770,6770,6770,1
20240417,133500,579411900,6770,6770,6770,6770,0
20240417,133400,579411900,6770,6770,6770,6770,0
20240417,133300,579411900,6770,6770,6770,6770,338
20240417,133200,577123640,6770,6760,6770,6760,25
20240417,133100,576954440,6770,6770,6770,6770,50
20240417,133000,576615940,6780,6770,6780,6770,10
20240417,132900,576548170,6780,6780,6780,6780,0
20240417,132800,576548170,6780,6780,6780,6780,61
20240417,132700,576134590,6760,6770,6770,6760,30
20240417,132600,575931710,6780,6780,6780,6780,9
20240417,132500,575870690,6780,6770,6780,6770,43
20240417,132400,575579320,6760,6760,6760,6760,100
20240417,132300,574903320,6770,6770,6770,6770,1
20240417,132200,574896550,6770,6770,6770,6770,23
20240417,132100,574740840,6770,6770,6770,6770,23
20240417,132000,574585130,6770,6770,6770,6770,176
20240417,131900,573393610,6770,6770,6770,6770,0
20240417,131800,573393610,6770,6770,6770,6770,1
20240417,131700,573386840,6770,6770,6770,6770,13
20240417,131600,573298830,6770,6770,6770,6770,0
20240417,131500,573298830,6770,6770,6770,6770,4
20240417,131400,573271750,6770,6770,6770,6770,261
20240417,131300,571504780,6780,6780,6780,6780,2
20240417,131200,571491220,6780,6780,6780,6780,176
20240417,131100,570297940,6770,6770,6770,6770,118
20240417,131000,569499080,6780,6780,6780,6780,0
20240417,130900,569499080,6780,6780,6780,6780,11
20240417,130800,569424500,6770,6770,6770,6770,0
20240417,130700,569424500,6770,6770,6770,6770,100
20240417,130600,568747500,6770,6770,6770,6770,47
20240417,130500,568429310,6770,6770,6770,6770,0
20240417,130400,568429310,6770,6770,6770,6770,0
20240417,130300,568429310,6770,6770,6770,6770,1
20240417,130200,568422540,6770,6770,6770,6770,0
20240417,130100,568422540,6770,6770,6770,6770,0
20240417,130000,568422540,6770,6770,6770,6770,0
20240417,125900,568422540,6770,6770,6770,6770,0
20240417,125800,568422540,6770,6770,6770,6770,0
20240417,125700,568422540,6770,6770,6770,6770,0
20240417,125600,568422540,6770,6770,6770,6770,400
20240417,125500,565714540,6770,6770,6770,6770,0
20240417,125400,565714540,6770,6770,6770,6770,0
20240417,125300,565714540,6770,6770,6770,6770,1
20240417,125200,565707770,6770,6770,6770,6770,13
20240417,125100,565619760,6770,6770,6770,6770,0
20240417,125000,565619760,6770,6770,6770,6770,0
20240417,124900,565619760,6770,6770,6770,6770,17
20240417,124800,565504670,6770,6770,6770,6770,25
20240417,124700,565335420,6770,6770,6770,6770,10
20240417,124600,565267720,6770,6760,6770,6760,305
20240417,124500,563205870,6770,6780,6780,6770,97
20240417,124400,562549080,6770,6770,6770,6770,0
20240417,124300,562549080,6770,6770,6770,6770,70
20240417,124200,562075180,6770,6770,6770,6770,35
20240417,124100,561838230,6770,6770,6770,6770,0
20240417,124000,561838230,6770,6770,6770,6770,0
20240417,123900,561838230,6770,6770,6770,6770,0
20240417,123800,561838230,6770,6770,6770,6770,9
20240417,123700,561777300,6770,6770,6770,6770,1
20240417,123600,561770530,6760,6760,6760,6760,403
20240417,123500,559046250,6760,6760,6760,6760,343
20240417,123400,556727570,6760,6760,6760,6760,5
20240417,123300,556693770,6760,6760,6760,6760,4
20240417,123200,556666730,6760,6760,6760,6760,68
20240417,123100,556207050,6760,6760,6760,6760,13
20240417,123000,556119170,6760,6760,6760,6760,1000
20240417,122900,549359170,6760,6760,6760,6760,31
20240417,122800,549149610,6760,6760,6760,6760,7
20240417,122700,549102290,6760,6760,6760,6760,261
20240417,122600,547337930,6750,6750,6750,6750,0
20240417,122500,547337930,6750,6750,6750,6750,0
20240417,122400,547337930,6750,6750,6750,6750,0
20240417,122300,547337930,6750,6750,6750,6750,0
20240417,122200,547337930,6750,6750,6750,6750,0
20240417,122100,547337930,6750,6750,6750,6750,0
20240417,122000,547337930,6750,6740,6750,6740,595
20240417,121900,543321700,6750,6780,6780,6750,12214
20240417,121800,460745720,6790,6790,6790,6790,0
20240417,121700,460745720,6790,6790,6790,6790,15
20240417,121600,460643870,6790,6790,6790,6790,5
20240417,121500,460609920,6780,6780,6780,6780,58
20240417,121400,460216680,6790,6790,6790,6790,41
20240417,121300,459938290,6790,6790,6790,6790,1
20240417,121200,459931500,6790,6790,6790,6790,0
20240417,121100,459931500,6790,6790,6790,6790,0
20240417,121000,459931500,6790,6790,6790,6790,177
20240417,120900,458729670,6790,6790,6790,6790,36
20240417,120800,458485230,6790,6790,6790,6790,2
20240417,120700,458471650,6790,6790,6790,6790,169
20240417,120600,457324140,6790,6790,6790,6790,48
20240417,120500,456998220,6790,6790,6790,6790,354
20240417,120400,454594560,6790,6790,6790,6790,0
20240417,120300,454594560,6790,6790,6790,6790,11
20240417,120200,454519870,6790,6790,6790,6790,0
20240417,120100,454519870,6790,6790,6790,6790,0
20240417,120000,454519870,6790,6790,6790,6790,6
20240417,115900,454479130,6790,6790,6790,6790,25
20240417,115800,454309380,6790,6790,6790,6790,0
20240417,115700,454309380,6790,6780,6790,6780,202
20240417,115600,452939600,6790,6790,6790,6790,141
20240417,115500,451982210,6790,6780,6790,6780,21
20240417,115400,451839630,6790,6790,6790,6790,270
20240417,115300,450006330,6790,6790,6790,6790,5
20240417,115200,449972380,6790,6790,6790,6790,52
20240417,115100,449619300,6790,6790,6790,6790,141
20240417,115000,448661910,6790,6790,6790,6790,8
20240417,114900,448607590,6780,6780,6780,6780,1153
20240417,114800,440790250,6780,6780,6780,6780,593
20240417,114700,436769710,6780,6780,6780,6780,25
20240417,114600,436600210,6780,6780,6780,6780,77
20240417,114500,436078150,6780,6780,6780,6780,78
20240417,114400,435549310,6780,6780,6780,6780,23
20240417,114300,435393370,6780,6780,6780,6780,5
20240417,114200,435359470,6780,6780,6780,6780,5
20240417,114100,435325570,6780,6780,6780,6780,0
20240417,114000,435325570,6780,6780,6780,6780,1
20240417,113900,435318790,6780,6780,6780,6780,19
20240417,113800,435189970,6780,6780,6780,6780,4
20240417,113700,435162850,6780,6780,6780,6780,148
20240417,113600,434159410,6780,6780,6780,6780,205
20240417,113500,432769510,6780,6780,6780,6780,21
20240417,113400,432627130,6780,6780,6780,6780,15
20240417,113300,432525430,6780,6780,6780,6780,29
20240417,113200,432328810,6780,6790,6790,6780,1356
20240417,113100,423135120,6790,6790,6790,6790,2
20240417,113000,423121540,6790,6790,6790,6790,0
20240417,112900,423121540,6790,6790,6790,6790,3
20240417,112800,423101170,6790,6790,6790,6790,76
20240417,112700,422585130,6790,6790,6790,6790,335
20240417,112600,420310480,6790,6790,6790,6780,50
20240417,112500,419971040,6790,6790,6790,6790,2
20240417,112400,419957460,6790,6790,6790,6790,100
20240417,112300,419278460,6790,6790,6790,6790,308
20240417,112200,417187140,6790,6790,6790,6790,3
20240417,112100,417166770,6790,6790,6790,6790,56
20240417,112000,416786530,6790,6790,6790,6790,522
20240417,111900,413242150,6790,6780,6790,6780,10
20240417,111800,413174280,6790,6790,6790,6790,18
20240417,111700,413052060,6790,6790,6790,6790,87
20240417,111600,412461330,6790,6790,6790,6790,27
20240417,111500,412278000,6790,6790,6790,6790,70
20240417,111400,411802700,6790,6790,6790,6790,18
20240417,111300,411680480,6790,6790,6790,6790,36
20240417,111200,411436040,6790,6790,6790,6780,365
20240417,111100,408958420,6790,6790,6790,6790,172
20240417,111000,407790540,6790,6790,6790,6790,10
20240417,110900,407722640,6790,6790,6790,6790,20
20240417,110800,407586840,6790,6790,6790,6790,0
20240417,110700,407586840,6790,6790,6790,6790,13
20240417,110600,407498570,6780,6790,6790,6780,188
20240417,110500,406223050,6780,6780,6780,6780,1
20240417,110400,406216270,6780,6780,6780,6780,0
20240417,110300,406216270,6780,6780,6780,6780,225
20240417,110200,404690770,6780,6780,6780,6780,306
20240417,110100,402616090,6780,6780,6780,6780,1
20240417,110000,402609310,6780,6780,6780,6780,46
20240417,105900,402297430,6780,6780,6780,6780,64
20240417,105800,401863510,6780,6780,6780,6780,25
20240417,105700,401694010,6780,6780,6780,6780,0
20240417,105600,401694010,6780,6780,6780,6780,169
20240417,105500,400548190,6770,6770,6780,6770,7
20240417,105400,400500750,6780,6780,6780,6780,6
20240417,105300,400460070,6770,6780,6780,6770,158
20240417,105200,399388950,6780,6780,6780,6780,309
20240417,105100,397293930,6780,6780,6780,6780,251
20240417,105000,395592150,6780,6780,6780,6770,80
20240417,104900,395049810,6780,6770,6780,6770,306
20240417,104800,392978130,6780,6780,6780,6780,92
20240417,104700,392354370,6780,6780,6780,6780,223
20240417,104600,390842430,6770,6780,6780,6770,580
20240417,104500,386914270,6780,6770,6780,6770,433
20240417,104400,383978590,6770,6770,6770,6770,24
20240417,104300,383816110,6780,6780,6780,6780,35
20240417,104200,383578810,6760,6760,6760,6760,673
20240417,104100,379029330,6760,6760,6760,6760,146
20240417,104000,378042370,6760,6760,6780,6760,51
20240417,103900,377696950,6750,6750,6750,6750,89
20240417,103800,377096200,6750,6750,6750,6750,294
20240417,103700,375111700,6750,6750,6750,6750,26
20240417,103600,374936200,6750,6750,6750,6750,23
20240417,103500,374780950,6750,6750,6750,6750,10
20240417,103400,374713450,6750,6750,6750,6750,125
20240417,103300,373869700,6750,6750,6750,6750,14
20240417,103200,373775200,6750,6750,6750,6750,6
20240417,103100,373734700,6740,6740,6740,6740,182
20240417,103000,372508020,6730,6730,6730,6730,8
20240417,102900,372454180,6740,6740,6740,6740,22
20240417,102800,372305900,6740,6740,6740,6740,51
20240417,102700,371962160,6740,6740,6740,6740,17
20240417,102600,371847580,6730,6730,6730,6730,0
20240417,102500,371847580,6730,6740,6740,6730,288
20240417,102400,369908500,6740,6740,6740,6740,0
20240417,102300,369908500,6740,6740,6740,6740,100
20240417,102200,369234500,6740,6740,6740,6740,5
20240417,102100,369200800,6740,6740,6740,6740,12
20240417,102000,369119920,6740,6730,6740,6730,16
20240417,101900,369012160,6730,6740,6740,6730,12
20240417,101800,368931300,6730,6730,6730,6730,0
20240417,101700,368931300,6730,6730,6730,6730,0
20240417,101600,368931300,6730,6730,6730,6730,58
20240417,101500,368540960,6730,6730,6730,6730,34
20240417,101400,368312140,6730,6730,6730,6730,10
20240417,101300,368244840,6730,6730,6730,6730,60
20240417,101200,367841040,6730,6740,6740,6720,46
20240417,101100,367531520,6730,6730,6740,6720,405
20240417,101000,364806860,6730,6730,6730,6730,54
20240417,100900,364443440,6720,6720,6720,6720,17
20240417,100800,364329200,6730,6730,6730,6730,2
20240417,100700,364315740,6730,6730,6730,6730,1
20240417,100600,364309010,6730,6720,6730,6720,42
20240417,100500,364026650,6730,6730,6730,6730,3
20240417,100400,364006460,6730,6730,6730,6730,20
20240417,100300,363871860,6730,6730,6730,6730,0
20240417,100200,363871860,6730,6730,6730,6730,111
20240417,100100,363124830,6720,6730,6730,6720,2394
20240417,100000,347035900,6730,6730,6730,6730,194
20240417,095900,345730280,6730,6730,6730,6720,377
20240417,095800,343195070,6720,6730,6730,6720,361
20240417,095700,340766120,6730,6750,6750,6730,348
20240417,095600,338423880,6750,6750,6750,6750,107
20240417,095500,337701630,6750,6750,6760,6750,4
20240417,095400,337674610,6760,6730,6760,6730,853
20240417,095300,331925570,6720,6730,6730,6720,715
20240417,095200,327120600,6730,6730,6730,6730,9
20240417,095100,327060030,6740,6740,6740,6740,133
20240417,095000,326163610,6740,6740,6740,6720,3033
20240417,094900,305779310,6730,6730,6730,6730,1410
20240417,094800,296290010,6730,6720,6730,6720,65
20240417,094700,295852590,6730,6730,6730,6730,23
20240417,094600,295697800,6730,6740,6740,6730,1588
20240417,094500,285009730,6740,6740,6740,6740,115
20240417,094400,284234630,6750,6750,6750,6750,23
20240417,094300,284079380,6750,6750,6750,6750,56
20240417,094200,283701380,6750,6750,6750,6740,117
20240417,094100,282912630,6750,6750,6750,6750,158
20240417,094000,281846130,6750,6750,6750,6750,32
20240417,093900,281630130,6750,6730,6750,6730,145
20240417,093800,280651600,6750,6750,6750,6710,18807
20240417,093700,154233640,6750,6750,6750,6750,422
20240417,093600,151385140,6750,6750,6750,6740,3349
20240417,093500,128802580,6760,6760,6760,6760,67
20240417,093400,128349660,6760,6760,6760,6760,1
20240417,093300,128342900,6760,6760,6760,6760,100
20240417,093200,127666900,6760,6770,6770,6760,11686
20240417,093100,48667870,6770,6770,6770,6770,0
20240417,093000,48667870,6770,6790,6790,6770,3104
20240417,092900,27646860,6790,6790,6790,6790,1234
20240417,092800,19268000,6800,6800,6800,6800,0
20240417,092700,19268000,6800,6800,6800,6800,0
20240417,092600,19268000,6800,6790,6800,6790,99
20240417,092500,18595680,6790,6790,6790,6790,10
20240417,092400,18527780,6790,6790,6790,6790,0
20240417,092300,18527780,6790,6800,6800,6790,1026
20240417,092200,11551000,6790,6790,6790,6790,0
20240417,092100,11551000,6790,6790,6790,6790,0
20240417,092000,11551000,6790,6780,6790,6780,68
20240417,091900,11089930,6790,6790,6790,6790,85
20240417,091800,10512780,6800,6800,6800,6800,0
20240417,091700,10512780,6800,6800,6800,6800,0
20240417,091600,10512780,6800,6790,6800,6790,2
20240417,091500,10499190,6790,6790,6790,6790,20
20240417,091400,10363390,6800,6800,6800,6800,0
20240417,091300,10363390,6800,6800,6800,6800,0
20240417,091200,10363390,6800,6790,6800,6790,503
20240417,091100,6946260,6790,6790,6790,6790,0
20240417,091000,6946260,6790,6790,6790,6790,5
20240417,090900,6912310,6790,6790,6790,6790,5
20240417,090800,6878360,6790,6790,6790,6790,229
20240417,090700,5323450,6790,6790,6790,6790,10
20240417,090600,5255550,6790,6770,6790,6770,201
20240417,090500,3894760,6770,6770,6770,6770,30
20240417,090400,3691660,6770,6770,6770,6770,180
20240417,090300,2473060,6780,6780,6780,6780,239
20240417,090200,852640,6770,6770,6770,6770,78
20240417,090100,324580,6780,6780,6780,6780,5
20240417,090000,290680,6760,6760,6760,6760,43